1. Share Prices

  2. Computacenter PLC (CCC)

2,232.53p+120.53 (+5.71%)28 Jan 2025, 14:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Computacenter PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 27, 20252100.00p2118.00p2062.00p2112.00p239,288
Jan 24, 20252096.00p2116.00p2078.00p2108.00p89,614
Jan 23, 20252102.00p2104.00p2068.00p2086.00p99,942
Jan 22, 20252086.00p2116.00p2082.00p2092.00p133,595
Jan 21, 20252064.00p2096.00p2064.00p2086.00p199,609
Jan 20, 20252096.00p2130.00p2072.00p2088.00p315,538
Jan 17, 20252100.00p2106.00p2074.00p2092.00p170,631
Jan 16, 20252084.00p2090.00p2058.00p2080.00p135,743
Jan 15, 20252042.00p2072.00p2036.00p2066.00p156,747
Jan 14, 20252084.00p2084.00p2020.00p2024.00p603,578
Jan 13, 20252042.00p2084.00p2020.00p2024.00p227,376
Jan 10, 20252042.00p2076.00p2028.00p2048.00p1,012,461
Jan 9, 20252060.00p2080.00p2030.00p2036.00p362,027
Jan 8, 20252178.00p2230.00p2068.00p2074.00p203,081
Jan 7, 20252168.00p2192.00p2156.00p2178.00p139,564
Jan 6, 20252146.00p2196.00p2140.00p2180.00p134,454
Jan 3, 20252146.00p2158.00p2110.00p2138.00p337,279
Jan 2, 20252126.00p2158.00p2116.00p2152.00p99,256
Dec 31, 20242054.00p2130.00p2039.00p2124.00p19,710
Dec 30, 20242138.00p2146.00p2094.00p2106.00p105,659
Dec 27, 20242130.00p2158.00p2118.00p2134.00p127,318
Dec 24, 20242174.00p2174.00p2118.00p2130.00p39,835
Dec 23, 20242068.00p2130.00p2065.24p2112.00p122,662
Dec 20, 20242102.00p2116.00p2072.16p2086.00p1,058,166
Dec 19, 20242100.00p2145.78p2100.00p2114.00p884,151
Dec 18, 20242178.00p2188.00p2140.00p2144.00p239,395
Dec 17, 20242150.00p2180.00p2098.00p2150.00p256,299
Dec 16, 20242182.00p2214.00p2068.00p2168.00p972,234
Dec 13, 20242272.00p2272.00p2214.00p2238.00p207,708
Dec 12, 20242244.00p2256.00p2210.00p2226.00p749,243
Dec 11, 20242278.00p2292.00p2210.00p2236.00p202,871
Dec 10, 20242296.00p2330.00p2280.00p2280.00p130,960
Dec 9, 20242302.00p2316.00p2284.00p2300.00p149,588
Dec 6, 20242290.00p2306.58p2274.00p2294.00p111,733
Dec 5, 20242290.00p2308.00p2254.00p2292.00p120,523
Dec 4, 20242284.00p2294.00p2234.00p2290.00p314,168
Dec 3, 20242246.00p2246.00p2207.00p2236.00p381,666
Dec 2, 20242254.00p2296.00p2182.00p2220.00p262,385
Nov 29, 20242280.00p2280.00p2212.00p2228.00p492,334
Nov 28, 20242190.00p2232.00p2190.00p2230.00p114,574
Nov 27, 20242220.00p2250.88p2198.87p2208.00p420,266
Nov 26, 20242244.00p2262.00p2214.00p2222.00p162,272
Nov 25, 20242236.00p2250.00p2214.00p2246.00p722,850
Nov 22, 20242240.00p2250.00p2212.00p2228.00p286,427
Nov 21, 20242212.00p2230.00p2192.00p2224.00p190,745
Nov 20, 20242236.00p2252.00p2198.00p2198.00p678,153
Nov 19, 20242226.00p2238.00p2202.00p2228.00p220,344
Nov 18, 20242208.00p2254.00p2174.00p2220.00p573,307
Nov 15, 20242210.00p2228.00p2194.00p2202.00p394,975
Nov 14, 20242240.00p2248.00p2198.00p2228.00p123,025
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC148.608.31
Barr (A.G.) PLC624.007.03
Pets AT Home Group PLC223.406.18
Computacenter PLC2,232.535.71
Wh Smith PLC1,199.714.60
Spirax Group PLC7,990.004.10

Fallers

CompanyPrice% Chg
Sthree PLC274.50-3.68
Softcat PLC1,474.00-3.15
Smiths Group PLC1,850.00-1.75
Beazley PLC820.50-1.44
Burberry Group PLC1,116.00-1.50
Rs Group PLC663.27-1.45